Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 57.08 | 57.26 | 55.74 | 56.08 | 127,465 | -0.90(-1.59%) |
Sep 29, 2014 | 56.72 | 57.10 | 56.41 | 56.99 | 123,052 | -0.30(-0.52%) |
Sep 26, 2014 | 56.37 | 57.37 | 56.15 | 57.28 | 122,238 | +0.90(+1.60%) |
Sep 25, 2014 | 57.17 | 57.26 | 56.05 | 56.38 | 157,197 | -0.84(-1.46%) |
Sep 24, 2014 | 57.28 | 57.46 | 56.22 | 57.22 | 79,277 | +0.07(+0.12%) |
Sep 23, 2014 | 56.95 | 57.54 | 56.89 | 57.15 | 121,897 | +0.08(+0.13%) |
Sep 22, 2014 | 57.97 | 57.97 | 56.77 | 57.07 | 114,732 | -1.13(-1.94%) |
Sep 19, 2014 | 58.71 | 59.00 | 58.14 | 58.20 | 41,706 | -0.41(-0.70%) |
Sep 18, 2014 | 58.89 | 58.90 | 58.36 | 58.61 | 44,866 | +0.00(+0.00%) |
Sep 17, 2014 | 59.36 | 59.53 | 58.46 | 58.61 | 47,056 | -0.61(-1.02%) |
Sep 16, 2014 | 58.46 | 59.67 | 58.46 | 59.22 | 40,748 | +0.58(+0.99%) |
Sep 15, 2014 | 58.39 | 58.82 | 57.94 | 58.64 | 53,324 | +0.17(+0.29%) |
Sep 12, 2014 | 59.46 | 59.46 | 58.41 | 58.47 | 61,168 | -1.26(-2.10%) |
Sep 11, 2014 | 58.77 | 59.80 | 58.68 | 59.73 | 45,674 | +0.41(+0.70%) |
Sep 10, 2014 | 58.93 | 59.31 | 58.40 | 59.31 | 148,891 | +0.31(+0.53%) |
Sep 09, 2014 | 59.44 | 59.76 | 58.67 | 59.00 | 64,710 | -0.30(-0.50%) |
Sep 08, 2014 | 60.10 | 60.10 | 58.97 | 59.30 | 105,393 | -1.08(-1.79%) |
Sep 05, 2014 | 59.96 | 60.39 | 59.53 | 60.38 | 88,288 | +0.41(+0.69%) |
Sep 04, 2014 | 61.39 | 61.39 | 59.68 | 59.96 | 63,304 | -1.42(-2.31%) |
Sep 03, 2014 | 61.66 | 61.90 | 61.34 | 61.38 | 40,897 | +0.10(+0.16%) |
Sep 02, 2014 | 62.10 | 62.37 | 60.97 | 61.28 | 68,940 | -0.85(-1.37%) |
Aug 29, 2014 | 61.82 | 62.13 | 62.13 | 62.13 | 35,948 | +0.48(+0.78%) |
Aug 28, 2014 | 61.79 | 61.82 | 61.50 | 61.65 | 39,991 | -0.35(-0.56%) |
Aug 27, 2014 | 61.94 | 62.27 | 61.75 | 61.99 | 70,648 | +0.09(+0.15%) |
Aug 26, 2014 | 61.39 | 62.25 | 61.34 | 61.90 | 152,754 | +0.66(+1.07%) |
Aug 25, 2014 | 60.98 | 61.28 | 60.80 | 61.24 | 79,245 | +0.54(+0.89%) |
Aug 22, 2014 | 61.15 | 61.15 | 60.35 | 60.70 | 43,521 | -0.44(-0.72%) |
Aug 21, 2014 | 61.36 | 61.36 | 60.70 | 61.14 | 54,849 | -0.11(-0.18%) |
Aug 20, 2014 | 61.22 | 61.29 | 60.59 | 61.25 | 56,555 | +0.19(+0.30%) |
Aug 19, 2014 | 61.47 | 61.47 | 60.64 | 61.07 | 76,608 | +0.45(+0.74%) |
Aug 18, 2014 | 60.75 | 60.89 | 60.67 | 60.62 | 46,012 | +0.40(+0.66%) |
Aug 15, 2014 | 59.86 | 60.24 | 59.64 | 60.22 | 77,713 | +0.63(+1.06%) |
Aug 14, 2014 | 60.75 | 60.95 | 59.50 | 59.59 | 127,892 | -1.04(-1.71%) |
Aug 13, 2014 | 61.02 | 61.02 | 60.59 | 60.63 | 72,666 | +0.17(+0.28%) |
Aug 12, 2014 | 60.80 | 60.97 | 60.21 | 60.46 | 34,039 | -0.50(-0.82%) |
Aug 11, 2014 | 60.81 | 61.50 | 60.81 | 60.96 | 49,506 | +0.31(+0.51%) |
Aug 08, 2014 | 59.89 | 60.59 | 59.78 | 60.64 | 41,098 | +0.77(+1.28%) |
Aug 07, 2014 | 60.52 | 60.52 | 59.51 | 59.88 | 25,325 | -0.27(-0.45%) |
Aug 06, 2014 | 59.91 | 61.07 | 59.79 | 60.15 | 113,635 | -0.02(-0.03%) |
Aug 05, 2014 | 61.59 | 61.59 | 59.68 | 60.16 | 227,251 | -1.29(-2.10%) |
Aug 04, 2014 | 60.70 | 61.54 | 60.23 | 61.45 | 67,705 | +0.78(+1.28%) |
Aug 01, 2014 | 60.75 | 61.14 | 60.01 | 60.68 | 155,131 | -0.31(-0.51%) |
Jul 31, 2014 | 62.20 | 62.47 | 60.83 | 60.99 | 338,314 | -1.63(-2.60%) |
Jul 30, 2014 | 63.40 | 63.40 | 62.47 | 62.62 | 44,590 | -0.57(-0.91%) |
Jul 29, 2014 | 63.65 | 63.81 | 63.17 | 63.19 | 127,270 | -0.48(-0.75%) |
Jul 28, 2014 | 64.00 | 64.00 | 63.29 | 63.67 | 36,536 | -0.41(-0.64%) |
Jul 25, 2014 | 64.20 | 64.30 | 63.82 | 64.08 | 35,954 | -0.23(-0.35%) |
Jul 24, 2014 | 64.88 | 64.93 | 64.17 | 64.31 | 54,203 | -0.26(-0.40%) |
Jul 23, 2014 | 64.73 | 64.73 | 64.06 | 64.57 | 45,091 | +0.03(+0.05%) |
Jul 22, 2014 | 64.14 | 64.71 | 64.14 | 64.54 | 196,931 | +0.67(+1.04%) |
Jul 21, 2014 | 63.65 | 63.99 | 63.61 | 63.87 | 36,790 | +0.16(+0.25%) |
Jul 18, 2014 | 63.65 | 63.90 | 63.25 | 63.71 | 49,960 | -0.11(-0.17%) |
Jul 17, 2014 | 64.75 | 64.75 | 63.72 | 63.82 | 52,665 | -0.82(-1.26%) |
Jul 16, 2014 | 63.86 | 64.64 | 63.78 | 64.64 | 102,984 | +1.00(+1.58%) |
Jul 15, 2014 | 63.68 | 64.05 | 62.97 | 63.64 | 59,948 | -0.26(-0.41%) |
Jul 14, 2014 | 63.31 | 63.95 | 63.31 | 63.90 | 197,452 | +0.78(+1.24%) |
Jul 11, 2014 | 63.56 | 63.59 | 62.92 | 63.11 | 52,565 | -0.52(-0.82%) |
Jul 10, 2014 | 64.59 | 64.59 | 63.38 | 63.64 | 81,019 | -0.94(-1.46%) |
Jul 09, 2014 | 64.50 | 64.60 | 64.07 | 64.58 | 80,772 | +0.30(+0.46%) |
Jul 08, 2014 | 64.45 | 64.45 | 63.85 | 64.29 | 218,131 | -0.19(-0.29%) |
Jul 07, 2014 | 65.21 | 65.21 | 64.40 | 64.47 | 189,397 | -0.72(-1.11%) |
Jul 03, 2014 | 65.36 | 65.20 | 65.20 | 65.20 | 37,490 | +0.05(+0.08%) |
Jul 02, 2014 | 65.20 | 65.51 | 65.04 | 65.15 | 51,018 | -0.08(-0.13%) |
Jul 01, 2014 | 65.56 | 65.73 | 65.21 | 65.23 | 325,810 | -0.11(-0.17%) |
Jun 30, 2014 | 64.91 | 65.36 | 64.69 | 65.34 | 102,856 | +0.46(+0.70%) |
Jun 27, 2014 | 64.26 | 64.91 | 64.00 | 64.88 | 104,648 | +0.59(+0.92%) |
Jun 26, 2014 | 64.27 | 64.48 | 63.88 | 64.29 | 70,198 | +0.32(+0.50%) |
Jun 25, 2014 | 62.54 | 64.09 | 62.52 | 63.97 | 78,455 | +1.37(+2.18%) |
Jun 24, 2014 | 64.24 | 64.24 | 62.53 | 62.61 | 90,411 | -1.38(-2.15%) |
Jun 23, 2014 | 64.44 | 64.44 | 63.80 | 63.98 | 73,227 | +0.06(+0.09%) |
Jun 20, 2014 | 63.38 | 64.09 | 63.24 | 63.93 | 47,687 | +0.84(+1.34%) |
Jun 19, 2014 | 62.92 | 63.09 | 62.61 | 63.09 | 41,946 | +0.26(+0.41%) |
Jun 18, 2014 | 62.35 | 62.86 | 62.16 | 62.82 | 66,467 | +0.52(+0.84%) |
Jun 17, 2014 | 62.19 | 62.58 | 62.08 | 62.30 | 145,574 | -0.04(-0.07%) |
Jun 16, 2014 | 62.30 | 62.49 | 61.92 | 62.35 | 275,328 | -0.08(-0.13%) |
Jun 13, 2014 | 61.96 | 62.43 | 61.54 | 62.43 | 59,485 | +0.64(+1.03%) |
Jun 12, 2014 | 61.92 | 62.37 | 61.71 | 61.79 | 47,158 | +0.23(+0.37%) |
Jun 11, 2014 | 61.45 | 61.66 | 61.19 | 61.56 | 26,773 | -0.18(-0.30%) |
Jun 10, 2014 | 61.73 | 61.97 | 61.72 | 61.75 | 258,138 | +0.16(+0.26%) |
Jun 06, 2014 | 61.14 | 61.61 | 61.11 | 61.59 | 23,828 | +0.88(+1.45%) |
Jun 05, 2014 | 60.26 | 60.78 | 60.12 | 60.71 | 41,490 | +0.29(+0.49%) |
Jun 04, 2014 | 60.51 | 60.51 | 60.15 | 60.41 | 21,490 | +0.03(+0.04%) |
Jun 03, 2014 | 60.24 | 60.39 | 59.82 | 60.39 | 15,531 | +0.31(+0.52%) |
Jun 02, 2014 | 60.49 | 60.49 | 59.77 | 60.08 | 36,734 | -0.02(-0.03%) |
May 30, 2014 | 59.96 | 60.14 | 59.73 | 60.09 | 47,069 | +0.12(+0.20%) |
May 29, 2014 | 59.51 | 60.03 | 59.31 | 59.98 | 35,178 | +0.70(+1.18%) |
May 28, 2014 | 59.45 | 59.50 | 58.81 | 59.28 | 67,733 | -0.23(-0.38%) |
May 27, 2014 | 59.33 | 59.61 | 59.23 | 59.51 | 153,997 | +0.36(+0.61%) |
May 23, 2014 | 59.19 | 59.14 | 59.14 | 59.14 | 23,085 | -0.10(-0.17%) |
May 22, 2014 | 58.98 | 59.45 | 58.98 | 59.24 | 28,485 | +0.28(+0.47%) |
May 21, 2014 | 58.68 | 59.15 | 58.66 | 58.97 | 35,333 | +0.55(+0.93%) |
May 20, 2014 | 58.56 | 58.58 | 58.25 | 58.42 | 141,898 | -0.20(-0.34%) |
May 19, 2014 | 58.09 | 58.69 | 58.03 | 58.62 | 40,743 | +0.40(+0.69%) |
May 16, 2014 | 57.98 | 58.22 | 57.56 | 58.22 | 42,557 | +0.18(+0.32%) |
May 15, 2014 | 58.82 | 58.82 | 57.25 | 58.03 | 94,293 | -0.97(-1.64%) |
May 14, 2014 | 59.16 | 59.54 | 58.92 | 59.00 | 50,312 | -0.08(-0.14%) |
May 13, 2014 | 59.14 | 59.36 | 58.89 | 59.09 | 66,951 | +0.02(+0.03%) |
May 12, 2014 | 58.80 | 59.11 | 58.45 | 59.07 | 215,066 | +0.39(+0.66%) |
May 09, 2014 | 58.96 | 58.96 | 58.35 | 58.68 | 43,698 | -0.24(-0.41%) |
May 08, 2014 | 59.92 | 60.09 | 58.87 | 58.93 | 92,406 | -1.02(-1.70%) |
May 07, 2014 | 59.45 | 59.97 | 59.09 | 59.94 | 71,301 | +0.50(+0.85%) |
May 06, 2014 | 59.43 | 59.76 | 59.30 | 59.44 | 59,287 | +0.01(+0.01%) |
May 05, 2014 | 59.14 | 59.66 | 58.90 | 59.43 | 44,570 | +0.08(+0.13%) |
May 02, 2014 | 59.02 | 59.59 | 58.85 | 59.35 | 45,758 | +0.57(+0.97%) |
May 01, 2014 | 59.30 | 59.30 | 58.65 | 58.78 | 105,105 | -0.59(-0.99%) |
Apr 30, 2014 | 58.82 | 59.47 | 58.65 | 59.37 | 58,737 | +0.31(+0.53%) |
Apr 29, 2014 | 59.10 | 60.02 | 59.06 | 59.06 | 203,645 | +0.03(+0.06%) |
Apr 28, 2014 | 59.72 | 59.72 | 58.51 | 59.03 | 69,353 | -0.59(-0.99%) |
Apr 25, 2014 | 59.62 | 60.06 | 59.35 | 59.61 | 66,213 | +0.01(+0.01%) |
Apr 24, 2014 | 60.40 | 60.40 | 59.41 | 59.61 | 109,028 | -0.27(-0.45%) |
Apr 23, 2014 | 59.56 | 60.19 | 59.56 | 59.88 | 167,063 | +0.45(+0.75%) |
Apr 22, 2014 | 59.16 | 59.62 | 58.93 | 59.43 | 226,637 | +0.19(+0.33%) |
Apr 21, 2014 | 58.92 | 59.42 | 58.66 | 59.24 | 152,584 | +0.70(+1.19%) |
Apr 17, 2014 | 58.61 | 58.54 | 58.54 | 58.54 | 43,434 | +0.34(+0.58%) |
Apr 16, 2014 | 58.10 | 58.22 | 57.69 | 58.20 | 123,454 | +0.48(+0.83%) |
Apr 15, 2014 | 56.97 | 57.88 | 56.83 | 57.72 | 186,695 | +0.76(+1.33%) |
Apr 14, 2014 | 56.25 | 57.25 | 56.18 | 56.96 | 57,533 | +1.00(+1.80%) |
Apr 11, 2014 | 56.07 | 56.19 | 55.89 | 55.96 | 50,338 | -0.40(-0.72%) |
Apr 10, 2014 | 57.25 | 57.60 | 56.24 | 56.36 | 60,925 | -0.89(-1.56%) |
Apr 09, 2014 | 57.32 | 57.33 | 56.70 | 57.25 | 37,441 | +0.13(+0.24%) |
Apr 08, 2014 | 56.53 | 57.21 | 56.35 | 57.12 | 220,413 | +0.55(+0.98%) |
Apr 07, 2014 | 57.26 | 57.26 | 56.40 | 56.56 | 45,859 | -0.93(-1.62%) |
Apr 04, 2014 | 57.80 | 58.37 | 57.35 | 57.50 | 95,368 | -0.08(-0.13%) |
Apr 03, 2014 | 57.74 | 57.89 | 57.56 | 57.57 | 43,631 | -0.23(-0.39%) |
Apr 02, 2014 | 57.54 | 57.93 | 57.54 | 57.80 | 169,651 | +0.19(+0.34%) |
Apr 01, 2014 | 57.64 | 57.64 | 57.19 | 57.61 | 154,837 | +0.16(+0.28%) |
Mar 31, 2014 | 57.66 | 57.66 | 57.15 | 57.45 | 72,737 | +0.08(+0.15%) |
Mar 28, 2014 | 56.54 | 57.53 | 56.53 | 57.36 | 78,834 | +0.94(+1.67%) |
Mar 27, 2014 | 55.99 | 56.82 | 55.99 | 56.42 | 63,047 | +0.39(+0.70%) |
Mar 26, 2014 | 56.56 | 56.84 | 56.03 | 56.03 | 47,012 | -0.34(-0.60%) |
Mar 25, 2014 | 55.89 | 56.44 | 55.89 | 56.36 | 51,295 | +0.81(+1.46%) |
Mar 24, 2014 | 55.93 | 56.46 | 55.48 | 55.55 | 62,132 | -0.34(-0.61%) |
Mar 21, 2014 | 55.51 | 56.25 | 55.51 | 55.89 | 84,034 | +0.67(+1.21%) |
Mar 20, 2014 | 54.62 | 55.45 | 54.62 | 55.22 | 33,527 | +0.38(+0.69%) |
Mar 19, 2014 | 54.92 | 55.15 | 54.57 | 54.84 | 135,184 | +0.04(+0.07%) |
Mar 18, 2014 | 54.80 | 54.93 | 54.50 | 54.81 | 61,992 | +0.47(+0.86%) |
Mar 17, 2014 | 53.77 | 54.41 | 53.77 | 54.34 | 36,067 | +0.56(+1.04%) |
Mar 14, 2014 | 53.91 | 54.13 | 53.63 | 53.77 | 42,303 | -0.18(-0.33%) |
Mar 13, 2014 | 54.89 | 54.89 | 53.52 | 53.95 | 71,391 | -0.77(-1.41%) |
Mar 12, 2014 | 54.76 | 54.85 | 54.42 | 54.72 | 22,407 | -0.38(-0.68%) |
Mar 11, 2014 | 55.99 | 56.14 | 54.91 | 55.10 | 103,710 | -0.80(-1.42%) |
Mar 10, 2014 | 55.92 | 55.94 | 55.40 | 55.89 | 36,537 | -0.08(-0.13%) |
Mar 07, 2014 | 56.29 | 56.29 | 55.72 | 55.97 | 71,345 | -0.04(-0.07%) |
Mar 06, 2014 | 55.49 | 56.10 | 55.43 | 56.01 | 42,338 | +0.58(+1.04%) |
Mar 05, 2014 | 55.73 | 55.85 | 55.28 | 55.43 | 33,291 | -0.28(-0.50%) |
Mar 04, 2014 | 55.70 | 55.95 | 55.39 | 55.71 | 64,270 | +0.62(+1.13%) |
Mar 03, 2014 | 55.22 | 55.86 | 54.88 | 55.09 | 92,962 | -0.54(-0.98%) |
Feb 28, 2014 | 55.02 | 55.91 | 54.95 | 55.63 | 118,673 | +0.75(+1.36%) |
Feb 27, 2014 | 54.76 | 54.93 | 54.28 | 54.89 | 94,352 | +0.13(+0.24%) |
Feb 26, 2014 | 54.91 | 55.12 | 54.64 | 54.76 | 37,646 | -0.14(-0.26%) |
Feb 25, 2014 | 54.99 | 54.99 | 54.21 | 54.90 | 119,031 | -0.33(-0.59%) |
Feb 24, 2014 | 54.70 | 55.63 | 54.03 | 55.22 | 160,174 | +1.19(+2.20%) |
Feb 21, 2014 | 54.48 | 54.51 | 54.01 | 54.03 | 32,728 | -0.34(-0.63%) |
Feb 20, 2014 | 54.10 | 54.41 | 54.06 | 54.38 | 21,872 | +0.38(+0.70%) |
Feb 19, 2014 | 54.03 | 54.47 | 53.72 | 54.00 | 45,460 | +0.13(+0.23%) |
Feb 18, 2014 | 53.58 | 53.91 | 53.16 | 53.88 | 38,189 | +0.34(+0.63%) |
Feb 14, 2014 | 53.44 | 53.54 | 53.54 | 53.54 | 148,903 | +0.21(+0.39%) |
Feb 13, 2014 | 52.70 | 53.53 | 52.59 | 53.33 | 132,708 | +0.48(+0.90%) |
Feb 12, 2014 | 53.22 | 53.46 | 52.84 | 52.85 | 39,849 | -0.20(-0.38%) |
Feb 11, 2014 | 51.95 | 53.23 | 51.94 | 53.05 | 149,480 | +1.16(+2.23%) |
Feb 10, 2014 | 52.10 | 52.10 | 51.55 | 51.90 | 64,433 | -0.13(-0.26%) |
Feb 07, 2014 | 51.86 | 52.13 | 51.65 | 52.03 | 52,302 | +0.30(+0.58%) |
Feb 06, 2014 | 50.60 | 51.85 | 50.60 | 51.73 | 53,322 | +1.22(+2.41%) |
Feb 05, 2014 | 51.02 | 51.02 | 50.42 | 50.51 | 98,629 | -0.54(-1.05%) |
Feb 04, 2014 | 50.60 | 51.16 | 50.58 | 51.05 | 295,039 | +0.60(+1.20%) |
Feb 03, 2014 | 51.29 | 51.42 | 50.27 | 50.45 | 90,579 | -0.91(-1.76%) |
Jan 31, 2014 | 50.92 | 51.73 | 50.92 | 51.35 | 39,047 | -0.34(-0.65%) |
Jan 30, 2014 | 51.38 | 51.87 | 51.34 | 51.69 | 92,158 | +0.76(+1.50%) |
Jan 29, 2014 | 50.98 | 51.23 | 50.67 | 50.92 | 162,853 | -0.52(-1.01%) |
Jan 28, 2014 | 51.52 | 51.60 | 51.13 | 51.44 | 214,464 | -0.01(-0.02%) |
Jan 27, 2014 | 51.77 | 51.82 | 50.94 | 51.45 | 141,328 | -0.26(-0.50%) |
Jan 24, 2014 | 52.46 | 52.46 | 51.50 | 51.71 | 315,671 | -1.14(-2.16%) |
Jan 23, 2014 | 53.51 | 53.74 | 52.66 | 52.85 | 57,789 | -0.96(-1.79%) |
Jan 22, 2014 | 53.71 | 53.83 | 53.30 | 53.82 | 74,001 | +0.28(+0.52%) |
Jan 21, 2014 | 51.54 | 54.01 | 51.54 | 53.54 | 66,438 | +0.33(+0.61%) |
Jan 17, 2014 | 53.14 | 53.21 | 53.21 | 53.21 | 71,587 | +0.23(+0.43%) |
Jan 16, 2014 | 53.09 | 53.15 | 52.73 | 52.99 | 99,601 | -0.12(-0.23%) |
Jan 15, 2014 | 53.13 | 53.25 | 52.88 | 53.11 | 111,223 | -0.02(-0.04%) |
Jan 14, 2014 | 52.59 | 53.19 | 52.31 | 53.13 | 91,123 | +0.82(+1.57%) |
Jan 13, 2014 | 53.21 | 53.21 | 52.22 | 52.31 | 99,203 | -0.98(-1.84%) |
Jan 10, 2014 | 52.53 | 53.29 | 52.53 | 53.29 | 99,312 | +0.72(+1.37%) |
Jan 09, 2014 | 52.63 | 53.10 | 52.27 | 52.57 | 117,860 | -0.16(-0.30%) |
Jan 08, 2014 | 53.22 | 53.22 | 52.48 | 52.73 | 189,375 | -0.51(-0.96%) |
Jan 07, 2014 | 53.36 | 53.36 | 52.93 | 53.24 | 58,335 | -0.10(-0.19%) |
Jan 06, 2014 | 53.69 | 53.69 | 53.08 | 53.34 | 110,796 | -0.18(-0.33%) |
Jan 03, 2014 | 53.64 | 53.96 | 53.46 | 53.51 | 84,873 | -0.01(-0.02%) |
Jan 02, 2014 | 54.06 | 54.34 | 53.40 | 53.52 | 97,981 | -0.80(-1.47%) |
Dec 31, 2013 | 53.86 | 54.32 | 54.32 | 54.32 | 29,947 | +0.45(+0.84%) |
Dec 30, 2013 | 54.24 | 54.48 | 53.85 | 53.87 | 65,773 | -0.36(-0.66%) |
Dec 27, 2013 | 53.99 | 54.31 | 53.94 | 54.23 | 50,788 | +0.34(+0.62%) |
Dec 26, 2013 | 53.83 | 53.97 | 53.77 | 53.89 | 70,083 | +0.23(+0.44%) |
Dec 24, 2013 | 53.04 | 53.78 | 53.04 | 53.66 | 65,088 | +0.67(+1.27%) |
Dec 23, 2013 | 53.52 | 53.52 | 52.99 | 52.99 | 91,805 | -0.18(-0.34%) |
Dec 20, 2013 | 52.68 | 53.24 | 52.68 | 53.17 | 118,788 | +0.52(+0.99%) |
Dec 19, 2013 | 52.92 | 52.92 | 52.30 | 52.64 | 97,013 | -0.35(-0.66%) |
Dec 18, 2013 | 52.70 | 53.02 | 52.09 | 52.99 | 226,844 | +0.32(+0.60%) |
Dec 17, 2013 | 53.23 | 53.23 | 52.62 | 52.67 | 51,878 | -0.48(-0.90%) |
Dec 16, 2013 | 52.88 | 53.23 | 52.81 | 53.15 | 116,613 | +0.64(+1.21%) |
Dec 13, 2013 | 52.67 | 52.86 | 52.20 | 52.51 | 98,363 | -0.15(-0.29%) |
Dec 12, 2013 | 52.22 | 52.95 | 52.22 | 52.66 | 73,149 | +0.38(+0.72%) |
Dec 11, 2013 | 52.64 | 53.07 | 52.21 | 52.29 | 125,476 | -0.62(-1.17%) |
Dec 10, 2013 | 53.42 | 53.55 | 52.91 | 52.91 | 67,877 | -0.53(-0.99%) |
Dec 09, 2013 | 53.63 | 53.63 | 53.03 | 53.43 | 60,322 | -0.16(-0.30%) |
Dec 06, 2013 | 53.94 | 54.02 | 53.48 | 53.59 | 89,830 | +0.07(+0.12%) |
Dec 05, 2013 | 53.73 | 53.85 | 53.42 | 53.53 | 71,070 | -0.28(-0.53%) |
Dec 04, 2013 | 53.89 | 54.04 | 53.07 | 53.81 | 37,078 | -0.12(-0.22%) |
Dec 03, 2013 | 53.66 | 54.11 | 53.50 | 53.93 | 161,137 | +0.16(+0.30%) |
Dec 02, 2013 | 54.00 | 54.27 | 53.39 | 53.77 | 41,869 | -0.17(-0.31%) |
Nov 29, 2013 | 53.93 | 54.36 | 53.63 | 53.94 | 37,471 | +0.16(+0.30%) |
Nov 27, 2013 | 54.22 | 54.27 | 53.47 | 53.78 | 39,703 | -0.52(-0.95%) |
Nov 26, 2013 | 54.12 | 54.40 | 53.81 | 54.29 | 385,952 | +0.11(+0.20%) |
Nov 25, 2013 | 55.34 | 55.34 | 54.07 | 54.19 | 177,620 | -1.30(-2.34%) |
Nov 22, 2013 | 55.52 | 55.52 | 55.01 | 55.48 | 53,445 | +0.12(+0.21%) |
Nov 21, 2013 | 55.08 | 55.38 | 54.93 | 55.37 | 67,572 | +0.38(+0.70%) |
Nov 20, 2013 | 55.15 | 55.40 | 54.86 | 54.98 | 109,257 | -0.12(-0.21%) |
Nov 19, 2013 | 55.51 | 55.55 | 55.00 | 55.10 | 207,698 | -0.44(-0.80%) |
Nov 18, 2013 | 56.77 | 56.77 | 55.42 | 55.54 | 40,940 | -1.10(-1.93%) |
Nov 15, 2013 | 56.70 | 56.85 | 56.44 | 56.64 | 34,566 | +0.07(+0.12%) |
Nov 14, 2013 | 56.30 | 56.57 | 56.14 | 56.57 | 33,644 | +0.90(+1.62%) |
Nov 12, 2013 | 56.37 | 56.74 | 55.40 | 55.67 | 314,564 | -0.90(-1.60%) |
Nov 11, 2013 | 58.32 | 58.32 | 56.24 | 56.57 | 39,052 | +0.35(+0.62%) |
Nov 08, 2013 | 55.01 | 56.22 | 54.93 | 56.22 | 260,997 | +1.37(+2.50%) |
Nov 07, 2013 | 55.82 | 55.82 | 54.75 | 54.85 | 38,050 | -0.72(-1.29%) |
Nov 06, 2013 | 55.39 | 55.94 | 55.16 | 55.57 | 108,288 | +0.46(+0.83%) |
Nov 05, 2013 | 55.32 | 55.35 | 54.87 | 55.11 | 1,016,603 | -0.43(-0.78%) |
Nov 04, 2013 | 55.15 | 55.54 | 54.96 | 55.54 | 84,082 | +0.60(+1.10%) |
Nov 01, 2013 | 55.33 | 55.40 | 54.46 | 54.94 | 113,687 | -0.39(-0.71%) |
Oct 31, 2013 | 55.53 | 55.78 | 55.21 | 55.33 | 47,519 | -0.16(-0.29%) |
Oct 30, 2013 | 55.86 | 56.08 | 55.21 | 55.49 | 85,749 | -0.25(-0.45%) |
Oct 29, 2013 | 55.36 | 55.74 | 55.36 | 55.74 | 151,300 | +0.53(+0.95%) |
Oct 28, 2013 | 55.02 | 55.34 | 54.88 | 55.21 | 117,088 | +0.20(+0.36%) |
Oct 25, 2013 | 54.78 | 55.10 | 54.71 | 55.01 | 43,041 | +0.42(+0.77%) |
Oct 24, 2013 | 54.76 | 54.76 | 54.20 | 54.60 | 87,679 | -0.21(-0.38%) |
Oct 23, 2013 | 55.56 | 55.56 | 54.57 | 54.80 | 67,842 | -1.22(-2.18%) |
Oct 22, 2013 | 55.84 | 56.41 | 55.81 | 56.03 | 223,842 | +0.48(+0.86%) |
Oct 21, 2013 | 55.86 | 56.19 | 55.42 | 55.55 | 55,651 | -0.42(-0.75%) |
Oct 18, 2013 | 55.84 | 56.10 | 55.58 | 55.97 | 114,948 | +1.18(+2.15%) |
Oct 17, 2013 | 54.62 | 54.86 | 54.52 | 54.79 | 51,515 | +0.12(+0.21%) |
Oct 16, 2013 | 54.32 | 54.70 | 54.29 | 54.67 | 50,777 | +0.64(+1.19%) |
Oct 15, 2013 | 54.27 | 54.27 | 53.82 | 54.03 | 73,195 | -0.38(-0.69%) |
Oct 14, 2013 | 53.35 | 54.44 | 53.35 | 54.40 | 217,464 | +0.59(+1.09%) |
Oct 11, 2013 | 53.07 | 53.94 | 53.07 | 53.82 | 34,177 | +0.50(+0.94%) |
Oct 10, 2013 | 52.76 | 53.41 | 52.71 | 53.32 | 184,477 | +1.25(+2.40%) |
Oct 09, 2013 | 52.71 | 52.71 | 51.83 | 52.07 | 19,385 | -0.50(-0.95%) |
Oct 08, 2013 | 53.37 | 53.37 | 52.51 | 52.56 | 35,821 | -0.56(-1.05%) |
Oct 07, 2013 | 53.18 | 53.47 | 52.97 | 53.12 | 125,365 | -0.48(-0.89%) |
Oct 04, 2013 | 53.14 | 53.86 | 52.86 | 53.60 | 128,485 | +0.56(+1.06%) |
Oct 03, 2013 | 53.27 | 53.27 | 52.74 | 53.04 | 30,197 | -0.33(-0.63%) |
Oct 02, 2013 | 52.82 | 53.38 | 52.64 | 53.37 | 37,213 | +0.31(+0.58%) |